Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4.110 | 4.220 | 3.990 | 3.990 | 3.990 | 234 |
| 2022-06-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2022-06-23 | 3.820 | 3.820 | 3.670 | 3.670 | 3.670 | 20,002 |
| 2022-06-22 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 10,511 |
| 2022-06-21 | 4.010 | 4.010 | 3.930 | 3.930 | 3.930 | 3 |
| 2022-06-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-06-17 | 3.970 | 3.970 | 3.780 | 3.780 | 3.780 | 47 |
| 2022-06-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-06-14 | 4.030 | 4.130 | 4.030 | 4.060 | 4.060 | 1,314 |
| 2022-06-13 | 4.050 | 4.050 | 3.680 | 3.690 | 3.690 | 1,111 |
| 2022-06-10 | 4.030 | 4.030 | 3.870 | 3.870 | 3.870 | 401 |
| 2022-06-09 | 4.340 | 4.340 | 4.050 | 4.050 | 4.050 | 416 |
| 2022-06-08 | 4.170 | 4.630 | 4.170 | 4.520 | 4.520 | 16,001 |
| 2022-06-07 | 3.950 | 3.990 | 3.860 | 3.990 | 3.990 | 3,305 |
| 2022-06-06 | 3.700 | 3.830 | 3.700 | 3.720 | 3.720 | 10,170 |
| 2022-06-03 | 3.630 | 3.670 | 3.560 | 3.570 | 3.570 | 38 |
| 2022-06-02 | 3.870 | 3.870 | 3.740 | 3.740 | 3.740 | 210 |
| 2022-06-01 | 3.910 | 3.910 | 3.630 | 3.630 | 3.630 | 519 |
| 2022-05-31 | 3.360 | 3.770 | 3.360 | 3.670 | 3.670 | 25 |
| 2022-05-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2022-05-27 | 3.150 | 3.290 | 2.950 | 3.290 | 3.290 | 8,789 |
| 2022-05-26 | 2.920 | 3.040 | 2.920 | 3.020 | 3.020 | 3,320 |
| 2022-05-25 | 2.600 | 2.620 | 2.510 | 2.620 | 2.620 | 212 |
| 2022-05-24 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 2,660 |
| 2022-05-23 | 2.820 | 2.900 | 2.820 | 2.860 | 2.860 | 1,075 |
| 2022-05-20 | 3.130 | 3.140 | 3.050 | 3.050 | 3.050 | 6,577 |
| 2022-05-19 | 3.000 | 3.210 | 3.000 | 3.010 | 3.010 | 5,402 |
| 2022-05-18 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-05-17 | 3.170 | 3.200 | 3.010 | 3.030 | 3.030 | 71,514 |
| 2022-05-16 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 18 |
| 2022-05-13 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2022-05-12 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 10 |
| 2022-05-11 | 2.930 | 2.970 | 2.620 | 2.620 | 2.620 | 2,461 |
| 2022-05-10 | 2.830 | 2.970 | 2.790 | 2.950 | 2.950 | 4,941 |
| 2022-05-09 | 2.690 | 2.690 | 2.580 | 2.580 | 2.580 | 9,770 |
| 2022-05-06 | 2.920 | 3.000 | 2.920 | 2.920 | 2.920 | 351 |
| 2022-05-05 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 1,543 |
| 2022-05-04 | 3.190 | 3.260 | 3.020 | 3.260 | 3.260 | 974 |
| 2022-05-03 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 683 |
| 2022-05-02 | 3.110 | 3.360 | 3.110 | 3.360 | 3.360 | 2,362 |
| 2022-04-29 | 3.460 | 3.460 | 3.220 | 3.250 | 3.250 | 4,510 |
| 2022-04-28 | 2.990 | 3.050 | 2.830 | 3.050 | 3.050 | 154 |
| 2022-04-27 | 2.910 | 3.140 | 2.900 | 2.970 | 2.970 | 3,281 |
| 2022-04-26 | 2.820 | 2.820 | 2.750 | 2.750 | 2.750 | 68 |
| 2022-04-25 | 2.670 | 2.830 | 2.640 | 2.720 | 2.720 | 14,314 |
| 2022-04-22 | 2.820 | 3.010 | 2.780 | 2.790 | 2.790 | 41,658 |
| 2022-04-20 | 3.030 | 3.050 | 2.920 | 2.920 | 2.920 | 1,279 |
| 2022-04-19 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 2,146 |
| 2022-04-18 | 3.450 | 3.450 | 3.120 | 3.120 | 3.120 | 6,034 |
| 2022-04-14 | 3.610 | 3.610 | 3.430 | 3.450 | 3.450 | 9,099 |
| 2022-04-13 | 3.700 | 3.800 | 3.570 | 3.600 | 3.600 | 2,439 |
| 2022-04-12 | 4.050 | 4.050 | 3.730 | 3.730 | 3.730 | 2,400 |
| 2022-04-11 | 4.050 | 4.200 | 4.000 | 4.060 | 4.060 | 2,183 |
| 2022-04-08 | 4.310 | 4.350 | 4.070 | 4.090 | 4.090 | 7,738 |
| 2022-04-07 | 4.620 | 4.640 | 4.230 | 4.640 | 4.640 | 13,079 |
| 2022-04-06 | 4.860 | 4.870 | 4.580 | 4.720 | 4.720 | 3,398 |
| 2022-04-05 | 5.260 | 5.260 | 5.040 | 5.040 | 5.040 | 3,851 |
| 2022-04-04 | 4.890 | 5.480 | 4.890 | 5.350 | 5.350 | 1,195 |
| 2022-04-01 | 4.920 | 5.380 | 4.730 | 4.730 | 4.730 | 1,683 |
| 2022-03-31 | 5.160 | 5.160 | 4.670 | 4.830 | 4.830 | 446 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.